Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 1.050 | 1.068 | 0.9627 | 0.9751 | 1,960,227 | -0.07(-7.13%) |
Apr 29, 2019 | 1.020 | 1.100 | 1.005 | 1.050 | 1,215,697 | +0.01(+0.96%) |
Apr 26, 2019 | 0.9700 | 1.070 | 0.9600 | 1.040 | 632,800 | +0.05(+5.05%) |
Apr 25, 2019 | 0.9600 | 1.000 | 0.9600 | 0.9900 | 165,438 | -0.01(-1.00%) |
Apr 24, 2019 | 0.9907 | 1.020 | 0.9629 | 1.000 | 509,869 | +0.01(+0.50%) |
Apr 23, 2019 | 1.020 | 1.033 | 0.9840 | 0.9950 | 568,009 | -0.04(-3.40%) |
Apr 22, 2019 | 1.010 | 1.030 | 0.9700 | 1.030 | 620,779 | +0.00(+0.00%) |
Apr 18, 2019 | 1.030 | 1.050 | 0.9374 | 1.030 | 1,910,600 | +0.00(+0.00%) |
Apr 17, 2019 | 1.040 | 1.070 | 1.010 | 1.030 | 577,709 | -0.02(-1.90%) |
Apr 16, 2019 | 1.040 | 1.070 | 1.040 | 1.050 | 371,949 | +0.00(+0.00%) |
Apr 15, 2019 | 1.050 | 1.060 | 1.020 | 1.050 | 463,335 | -0.02(-1.87%) |
Apr 12, 2019 | 1.060 | 1.090 | 1.050 | 1.070 | 604,200 | +0.01(+0.94%) |
Apr 11, 2019 | 1.010 | 1.080 | 1.010 | 1.060 | 638,908 | +0.04(+3.92%) |
Apr 10, 2019 | 1.050 | 1.055 | 1.000 | 1.020 | 1,704,531 | -0.04(-3.77%) |
Apr 09, 2019 | 1.060 | 1.080 | 1.010 | 1.060 | 871,423 | +0.00(+0.00%) |
Apr 08, 2019 | 1.090 | 1.090 | 1.050 | 1.060 | 555,482 | -0.03(-2.75%) |
Apr 05, 2019 | 1.050 | 1.090 | 1.050 | 1.090 | 441,600 | +0.04(+3.81%) |
Apr 04, 2019 | 1.080 | 1.090 | 1.050 | 1.050 | 551,643 | -0.05(-4.55%) |
Apr 03, 2019 | 1.060 | 1.100 | 1.030 | 1.100 | 635,891 | +0.04(+3.77%) |
Apr 02, 2019 | 1.170 | 1.170 | 1.030 | 1.060 | 1,772,635 | -0.05(-4.50%) |
Apr 01, 2019 | 1.110 | 1.150 | 1.090 | 1.110 | 578,941 | +0.02(+1.83%) |
Mar 29, 2019 | 1.100 | 1.150 | 1.090 | 1.090 | 966,400 | -0.04(-3.54%) |
Mar 28, 2019 | 1.200 | 1.227 | 1.120 | 1.130 | 804,797 | -0.07(-5.83%) |
Mar 27, 2019 | 1.230 | 1.230 | 1.140 | 1.200 | 707,756 | +0.00(+0.00%) |
Mar 26, 2019 | 1.140 | 1.220 | 1.130 | 1.200 | 922,951 | +0.08(+7.14%) |
Mar 25, 2019 | 1.110 | 1.135 | 1.090 | 1.120 | 1,121,948 | -0.01(-0.88%) |
Mar 22, 2019 | 1.210 | 1.220 | 1.095 | 1.130 | 1,585,800 | -0.09(-7.38%) |
Mar 21, 2019 | 1.250 | 1.280 | 1.190 | 1.220 | 674,335 | -0.02(-1.61%) |
Mar 20, 2019 | 1.300 | 1.310 | 1.200 | 1.240 | 790,868 | -0.01(-0.80%) |
Mar 19, 2019 | 1.300 | 1.340 | 1.240 | 1.250 | 1,001,592 | -0.03(-2.34%) |
Mar 18, 2019 | 1.300 | 1.350 | 1.220 | 1.280 | 2,305,536 | -0.02(-1.54%) |
Mar 15, 2019 | 1.160 | 1.330 | 1.160 | 1.300 | 4,908,500 | +0.10(+8.33%) |
Mar 14, 2019 | 1.230 | 1.270 | 1.190 | 1.200 | 552,577 | +0.01(+0.84%) |
Mar 13, 2019 | 1.160 | 1.250 | 1.160 | 1.190 | 635,997 | +0.02(+1.71%) |
Mar 12, 2019 | 1.290 | 1.318 | 1.160 | 1.170 | 1,626,431 | -0.12(-9.30%) |
Mar 11, 2019 | 1.280 | 1.350 | 1.260 | 1.290 | 669,881 | +0.01(+0.78%) |
Mar 08, 2019 | 1.300 | 1.330 | 1.250 | 1.280 | 482,200 | +0.00(+0.00%) |
Mar 07, 2019 | 1.270 | 1.360 | 1.250 | 1.280 | 625,493 | +0.00(+0.00%) |
Mar 06, 2019 | 1.370 | 1.390 | 1.260 | 1.280 | 778,485 | -0.08(-5.88%) |
Mar 05, 2019 | 1.320 | 1.400 | 1.300 | 1.360 | 1,023,659 | +0.07(+5.43%) |
Mar 04, 2019 | 1.430 | 1.430 | 1.180 | 1.290 | 1,772,018 | -0.10(-7.19%) |
Mar 01, 2019 | 1.350 | 1.500 | 1.300 | 1.390 | 3,231,400 | +0.04(+2.96%) |
Feb 28, 2019 | 1.400 | 1.410 | 1.300 | 1.350 | 2,262,660 | -0.06(-4.26%) |
Feb 27, 2019 | 1.250 | 1.440 | 1.180 | 1.410 | 3,734,527 | +0.17(+13.71%) |
Feb 26, 2019 | 1.070 | 1.250 | 1.070 | 1.240 | 1,966,229 | +0.15(+13.76%) |
Feb 25, 2019 | 1.070 | 1.150 | 1.060 | 1.090 | 1,268,426 | +0.02(+1.87%) |
Feb 22, 2019 | 1.050 | 1.120 | 0.9900 | 1.070 | 2,010,100 | +0.04(+3.88%) |
Feb 21, 2019 | 1.050 | 1.055 | 0.9816 | 1.030 | 424,370 | +0.01(+0.98%) |
Feb 20, 2019 | 1.050 | 1.080 | 1.020 | 1.020 | 604,187 | -0.02(-1.92%) |
Feb 19, 2019 | 1.050 | 1.070 | 1.040 | 1.040 | 351,442 | -0.01(-0.95%) |
Feb 15, 2019 | 1.040 | 1.100 | 1.040 | 1.050 | 224,200 | +0.01(+0.96%) |
Feb 14, 2019 | 1.040 | 1.100 | 1.022 | 1.040 | 339,990 | -0.02(-1.89%) |
Feb 13, 2019 | 1.060 | 1.070 | 0.9763 | 1.060 | 776,609 | -0.01(-0.93%) |
Feb 12, 2019 | 1.090 | 1.170 | 1.050 | 1.070 | 2,485,298 | -0.01(-0.93%) |
Feb 11, 2019 | 1.090 | 1.090 | 1.030 | 1.080 | 665,805 | +0.05(+4.85%) |
Feb 08, 2019 | 1.070 | 1.120 | 1.010 | 1.030 | 523,800 | -0.04(-3.74%) |
Feb 07, 2019 | 1.080 | 1.100 | 1.050 | 1.070 | 245,417 | -0.03(-2.73%) |
Feb 06, 2019 | 1.040 | 1.100 | 1.020 | 1.100 | 311,176 | +0.06(+5.77%) |
Feb 05, 2019 | 1.030 | 1.080 | 1.000 | 1.040 | 209,211 | +0.01(+1.44%) |
Feb 04, 2019 | 1.060 | 1.060 | 1.000 | 1.025 | 226,030 | -0.02(-2.36%) |